Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-07-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $1.10 | $1.10 | 120,634 | — | — |
| 2008-12-30 | $1.01 | $1.01 | 134,769 | — | — |
| 2008-12-29 | $1.10 | $1.10 | 69,676 | — | — |
| 2008-12-26 | $1.15 | $1.15 | 49,506 | — | — |
| 2008-12-24 | $1.10 | $1.10 | 41,928 | — | — |
| 2008-12-23 | $1.06 | $1.06 | 139,443 | — | — |
| 2008-12-22 | $1.01 | $1.01 | 252,930 | — | — |
| 2008-12-19 | $0.84 | $0.84 | 153,873 | — | — |
| 2008-12-18 | $0.84 | $0.84 | 982,816 | — | — |
| 2008-12-17 | $0.93 | $0.93 | 258,943 | — | — |
| 2008-12-16 | $0.93 | $0.93 | 125,898 | — | — |
| 2008-12-15 | $1.06 | $1.06 | 217,083 | — | — |
| 2008-12-12 | $1.10 | $1.10 | 292,590 | — | — |
| 2008-12-11 | $1.19 | $1.19 | 823,680 | — | — |
| 2008-12-10 | $0.93 | $0.93 | 161,950 | — | — |
| 2008-12-09 | $0.88 | $0.88 | 422,730 | — | — |
| 2008-12-08 | $1.06 | $1.06 | 102,211 | — | — |
| 2008-12-05 | $1.01 | $1.01 | 90,822 | — | — |
| 2008-12-04 | $0.97 | $0.97 | 65,456 | — | — |
| 2008-12-03 | $0.97 | $0.97 | 67,634 | — | — |
| 2008-12-02 | $1.01 | $1.01 | 61,554 | — | — |
| 2008-12-01 | $1.10 | $1.10 | 154,009 | — | — |
| 2008-11-28 | $1.23 | $1.23 | 178,467 | — | — |
| 2008-11-26 | $0.88 | $0.88 | 196,777 | — | — |
| 2008-11-25 | $0.93 | $0.93 | 140,850 | — | — |
| 2008-11-24 | $1.15 | $1.15 | 79,954 | — | — |
| 2008-11-21 | $1.10 | $1.10 | 336,151 | — | — |
| 2008-11-20 | $0.97 | $0.97 | 34,872 | — | — |
| 2008-11-19 | $1.10 | $1.10 | 58,445 | — | — |
| 2008-11-18 | $1.32 | $1.32 | 62,938 | — | — |
| 2008-11-17 | $1.15 | $1.15 | 52,115 | — | — |
| 2008-11-14 | $1.32 | $1.32 | 90,254 | — | — |
| 2008-11-13 | $1.32 | $1.32 | 108,269 | — | — |
| 2008-11-12 | $1.54 | $1.54 | 117,140 | — | — |
| 2008-11-11 | $1.76 | $1.76 | 40,113 | — | — |
| 2008-11-10 | $1.72 | $1.72 | 93,567 | — | — |
| 2008-11-07 | $1.72 | $1.72 | 92,682 | — | — |
| 2008-11-06 | $1.90 | $1.90 | 115,348 | — | — |
| 2008-11-05 | $2.25 | $2.25 | 70,334 | — | — |
| 2008-11-04 | $2.29 | $2.29 | 52,319 | — | — |
| 2008-11-03 | $2.20 | $2.20 | 89,823 | — | — |
| 2008-10-31 | $2.25 | $2.25 | 244,558 | — | — |
| 2008-10-30 | $1.98 | $1.98 | 35,417 | — | — |
| 2008-10-29 | $1.94 | $1.94 | 31,855 | — | — |
| 2008-10-28 | $1.90 | $1.90 | 17,447 | — | — |
| 2008-10-27 | $1.76 | $1.76 | 33,216 | — | — |
| 2008-10-24 | $2.20 | $2.20 | 40,453 | — | — |
| 2008-10-23 | $2.03 | $2.03 | 57,742 | — | — |
| 2008-10-22 | $2.73 | $2.73 | 17,152 | — | — |
| 2008-10-21 | $2.86 | $2.86 | 25,615 | — | — |
| 2008-10-20 | $3.09 | $3.09 | 30,607 | — | — |
| 2008-10-17 | $3.26 | $3.26 | 17,652 | — | — |
| 2008-10-16 | $3.13 | $3.13 | 41,905 | — | — |
| 2008-10-15 | $3.88 | $3.88 | 7,328 | — | — |
| 2008-10-14 | $4.10 | $4.10 | 24,685 | — | — |
| 2008-10-13 | $4.19 | $4.19 | 16,926 | — | — |
| 2008-10-10 | $3.83 | $3.83 | 65,116 | — | — |
| 2008-10-09 | $3.53 | $3.53 | 53,454 | — | — |
| 2008-10-08 | $4.41 | $4.41 | 162,925 | — | — |
| 2008-10-07 | $5.82 | $5.82 | 78,570 | — | — |
| 2008-10-06 | $6.30 | $6.30 | 35,008 | — | — |
| 2008-10-03 | $6.74 | $6.74 | 8,758 | — | — |
| 2008-10-02 | $6.66 | $6.66 | 12,932 | — | — |
| 2008-10-01 | $7.23 | $7.23 | 19,376 | — | — |
| 2008-09-30 | $7.49 | $7.49 | 17,493 | — | — |
| 2008-09-29 | $7.49 | $7.49 | 24,186 | — | — |
| 2008-09-26 | $8.73 | $8.73 | 63,732 | — | — |
| 2008-09-25 | $8.42 | $8.42 | 338,012 | — | — |
| 2008-09-24 | $7.71 | $7.71 | 123,992 | — | — |
| 2008-09-23 | $7.67 | $7.67 | 120,317 | — | — |
| 2008-09-22 | $8.55 | $8.55 | 53,976 | — | — |
| 2008-09-19 | $8.51 | $8.51 | 102,892 | — | — |
| 2008-09-18 | $8.33 | $8.33 | 186,068 | — | — |
| 2008-09-17 | $8.42 | $8.42 | 41,815 | — | — |
| 2008-09-16 | $8.51 | $8.51 | 37,844 | — | — |
| 2008-09-15 | $8.99 | $8.99 | 15,247 | — | — |
| 2008-09-12 | $9.43 | $9.43 | 12,093 | — | — |
| 2008-09-11 | $9.74 | $9.74 | 43,584 | — | — |
| 2008-09-10 | $9.04 | $9.04 | 59,126 | — | — |
| 2008-09-09 | $9.56 | $9.56 | 11,707 | — | — |
| 2008-09-08 | $10.01 | $10.01 | 33,397 | — | — |
| 2008-09-05 | $9.65 | $9.65 | 35,643 | — | — |
| 2008-09-04 | $9.61 | $9.61 | 75,620 | — | — |
| 2008-09-03 | $9.96 | $9.96 | 21,962 | — | — |
| 2008-09-02 | $10.05 | $10.05 | 23,528 | — | — |
| 2008-08-29 | $10.05 | $10.05 | 30,856 | — | — |
| 2008-08-28 | $10.05 | $10.05 | 43,448 | — | — |
| 2008-08-27 | $9.87 | $9.87 | 19,240 | — | — |
| 2008-08-26 | $10.23 | $10.23 | 18,423 | — | — |
| 2008-08-25 | $10.58 | $10.58 | 49,937 | — | — |
| 2008-08-22 | $10.84 | $10.84 | 68,383 | — | — |
| 2008-08-21 | $10.09 | $10.09 | 148,382 | — | — |
| 2008-08-20 | $10.58 | $10.58 | 14,203 | — | — |
| 2008-08-19 | $10.58 | $10.58 | 35,235 | — | — |
| 2008-08-18 | $10.71 | $10.71 | 10,346 | — | — |
| 2008-08-15 | $10.84 | $10.84 | 22,507 | — | — |
| 2008-08-14 | $11.11 | $11.11 | 23,823 | — | — |
| 2008-08-13 | $10.80 | $10.80 | 15,564 | — | — |
| 2008-08-12 | $10.84 | $10.84 | 43,017 | — | — |
| 2008-08-11 | $10.80 | $10.80 | 19,172 | — | — |
| 2008-08-08 | $10.75 | $10.75 | 24,231 | — | — |
| 2008-08-07 | $10.80 | $10.80 | 25,570 | — | — |
| 2008-08-06 | $10.75 | $10.75 | 24,503 | — | — |
| 2008-08-05 | $10.67 | $10.67 | 29,881 | — | — |
| 2008-08-04 | $10.71 | $10.71 | 36,551 | — | — |
| 2008-08-01 | $10.71 | $10.71 | 18,310 | — | — |
| 2008-07-31 | $10.93 | $10.93 | 21,009 | — | — |
| 2008-07-30 | $11.11 | $11.11 | 30,675 | — | — |
| 2008-07-29 | $11.33 | $11.33 | 28,292 | — | — |
| 2008-07-28 | $11.33 | $11.33 | 12,637 | — | — |
| 2008-07-25 | $11.64 | $11.64 | 46,534 | — | — |
| 2008-07-24 | $11.77 | $11.77 | 26,046 | — | — |
| 2008-07-23 | $12.03 | $12.03 | 38,911 | — | — |
| 2008-07-22 | $11.90 | $11.90 | 32,149 | — | — |
| 2008-07-21 | $11.86 | $11.86 | 21,282 | — | — |
| 2008-07-18 | $11.77 | $11.77 | 37,413 | — | — |
| 2008-07-17 | $11.55 | $11.55 | 27,861 | — | — |
| 2008-07-16 | $11.59 | $11.59 | 42,632 | — | — |
| 2008-07-15 | $11.11 | $11.11 | 28,270 | — | — |
| 2008-07-14 | $11.24 | $11.24 | 17,425 | — | — |
| 2008-07-11 | $11.37 | $11.37 | 39,795 | — | — |
| 2008-07-10 | $11.46 | $11.46 | 33,170 | — | — |
| 2008-07-09 | $11.55 | $11.55 | 31,514 | — | — |
| 2008-07-08 | $11.94 | $11.94 | 34,986 | — | — |
| 2008-07-07 | $12.30 | $12.30 | 41,951 | — | — |
| 2008-07-03 | $12.83 | $12.83 | 18,400 | — | — |
| 2008-07-02 | $13.35 | $13.35 | 20,692 | — | — |
| 2008-07-01 | $13.80 | $13.80 | 52,047 | — | — |
| 2008-06-30 | $14.28 | $14.28 | 21,236 | — | — |
| 2008-06-27 | $14.10 | $14.10 | 38,502 | — | — |
| 2008-06-26 | $14.54 | $14.54 | 22,825 | — | — |
| 2008-06-25 | $14.90 | $14.90 | 30,176 | — | — |
| 2008-06-24 | $14.54 | $14.54 | 35,984 | — | — |
| 2008-06-23 | $14.77 | $14.77 | 16,971 | — | — |
| 2008-06-20 | $14.63 | $14.63 | 29,835 | — | — |
| 2008-06-19 | $14.59 | $14.59 | 32,558 | — | — |
| 2008-06-18 | $14.68 | $14.68 | 41,724 | — | — |
| 2008-06-17 | $14.68 | $14.68 | 22,688 | — | — |
| 2008-06-16 | $14.63 | $14.63 | 44,515 | — | — |
| 2008-06-13 | $14.99 | $14.99 | 62,280 | — | — |
| 2008-06-12 | $13.80 | $13.80 | 61,191 | — | — |
| 2008-06-11 | $13.62 | $13.62 | 29,926 | — | — |
| 2008-06-10 | $14.06 | $14.06 | 47,396 | — | — |
| 2008-06-09 | $14.41 | $14.41 | 28,156 | — | — |
| 2008-06-06 | $14.50 | $14.50 | 39,614 | — | — |
| 2008-06-05 | $14.72 | $14.72 | 59,739 | — | — |
| 2008-06-04 | $14.41 | $14.41 | 29,313 | — | — |
| 2008-06-03 | $14.41 | $14.41 | 55,269 | — | — |
| 2008-06-02 | $14.19 | $14.19 | 47,804 | — | — |
| 2008-05-30 | $13.97 | $13.97 | 49,325 | — | — |
| 2008-05-29 | $13.44 | $13.44 | 28,701 | — | — |
| 2008-05-28 | $13.66 | $13.66 | 62,552 | — | — |
| 2008-05-27 | $13.62 | $13.62 | 48,825 | — | — |
| 2008-05-23 | $14.15 | $14.15 | 36,733 | — | — |
| 2008-05-22 | $14.32 | $14.32 | 18,241 | — | — |
| 2008-05-21 | $14.24 | $14.24 | 30,085 | — | — |
| 2008-05-20 | $14.46 | $14.46 | 64,934 | — | — |
| 2008-05-19 | $14.90 | $14.90 | 86,987 | — | — |
| 2008-05-16 | $14.32 | $14.32 | 50,550 | — | — |
| 2008-05-15 | $13.97 | $13.97 | 318,908 | — | — |
| 2008-05-14 | $13.00 | $13.00 | 45,014 | — | — |
| 2008-05-13 | $12.78 | $12.78 | 60,964 | — | — |
| 2008-05-12 | $12.52 | $12.52 | 64,458 | — | — |
| 2008-05-09 | $12.91 | $12.91 | 90,549 | — | — |
| 2008-05-08 | $12.25 | $12.25 | 48,372 | — | — |
| 2008-05-07 | $12.61 | $12.61 | 32,195 | — | — |
| 2008-05-06 | $12.78 | $12.78 | 43,584 | — | — |
| 2008-05-05 | $12.87 | $12.87 | 72,081 | — | — |
| 2008-05-02 | $13.18 | $13.18 | 24,844 | — | — |
| 2008-05-01 | $13.18 | $13.18 | 53,227 | — | — |
| 2008-04-30 | $13.05 | $13.05 | 40,113 | — | — |
| 2008-04-29 | $13.18 | $13.18 | 15,315 | — | — |
| 2008-04-28 | $13.13 | $13.13 | 16,767 | — | — |
| 2008-04-25 | $13.22 | $13.22 | 23,687 | — | — |
| 2008-04-24 | $13.22 | $13.22 | 39,591 | — | — |
| 2008-04-23 | $13.80 | $13.80 | 13,500 | — | — |
| 2008-04-22 | $13.80 | $13.80 | 13,454 | — | — |
| 2008-04-21 | $13.93 | $13.93 | 36,006 | — | — |
| 2008-04-18 | $14.02 | $14.02 | 48,939 | — | — |
| 2008-04-17 | $13.13 | $13.13 | 20,828 | — | — |
| 2008-04-16 | $12.96 | $12.96 | 19,467 | — | — |
| 2008-04-15 | $12.83 | $12.83 | 32,898 | — | — |
| 2008-04-14 | $12.69 | $12.69 | 19,149 | — | — |
| 2008-04-11 | $13.27 | $13.27 | 30,198 | — | — |
| 2008-04-10 | $13.44 | $13.44 | 23,619 | — | — |
| 2008-04-09 | $13.40 | $13.40 | 31,060 | — | — |
| 2008-04-08 | $13.35 | $13.35 | 46,602 | — | — |
| 2008-04-07 | $13.66 | $13.66 | 53,045 | — | — |
| 2008-04-04 | $13.75 | $13.75 | 36,006 | — | — |
| 2008-04-03 | $13.84 | $13.84 | 48,326 | — | — |
| 2008-04-02 | $13.40 | $13.40 | 58,740 | — | — |
| 2008-04-01 | $14.19 | $14.19 | 72,240 | — | — |
| 2008-03-31 | $14.15 | $14.15 | 48,054 | — | — |
| 2008-03-28 | $13.97 | $13.97 | 69,177 | — | — |
| 2008-03-27 | $13.84 | $13.84 | 79,092 | — | — |
| 2008-03-26 | $13.93 | $13.93 | 128,666 | — | — |
| 2008-03-25 | $13.53 | $13.53 | 97,197 | — | — |
| 2008-03-24 | $12.56 | $12.56 | 94,724 | — | — |
| 2008-03-20 | $11.77 | $11.77 | 105,751 | — | — |
| 2008-03-19 | $12.39 | $12.39 | 56,131 | — | — |
| 2008-03-18 | $11.81 | $11.81 | 147,066 | — | — |
| 2008-03-17 | $11.99 | $11.99 | 122,994 | — | — |
| 2008-03-14 | $13.05 | $13.05 | 25,933 | — | — |
| 2008-03-13 | $13.53 | $13.53 | 28,701 | — | — |
| 2008-03-12 | $13.49 | $13.49 | 9,393 | — | — |
| 2008-03-11 | $13.44 | $13.44 | 113,896 | — | — |
| 2008-03-10 | $13.18 | $13.18 | 93,385 | — | — |
| 2008-03-07 | $13.71 | $13.71 | 132,500 | — | — |
| 2008-03-06 | $13.75 | $13.75 | 80,521 | — | — |
| 2008-03-05 | $14.15 | $14.15 | 54,044 | — | — |
| 2008-03-04 | $14.37 | $14.37 | 86,102 | — | — |
| 2008-03-03 | $14.90 | $14.90 | 50,005 | — | — |
| 2008-02-29 | $14.99 | $14.99 | 46,126 | — | — |
| 2008-02-28 | $15.38 | $15.38 | 60,533 | — | — |
| 2008-02-27 | $15.38 | $15.38 | 54,702 | — | — |
| 2008-02-26 | $15.51 | $15.51 | 79,341 | — | — |
| 2008-02-25 | $15.51 | $15.51 | 57,923 | — | — |
| 2008-02-22 | $15.87 | $15.87 | 53,363 | — | — |
| 2008-02-21 | $15.47 | $15.47 | 23,142 | — | — |
| 2008-02-20 | $15.43 | $15.43 | 54,225 | — | — |
| 2008-02-19 | $15.47 | $15.47 | 35,530 | — | — |
| 2008-02-15 | $15.43 | $15.43 | 31,492 | — | — |
| 2008-02-14 | $15.60 | $15.60 | 33,080 | — | — |
| 2008-02-13 | $16.04 | $16.04 | 40,136 | — | — |
| 2008-02-12 | $15.34 | $15.34 | 36,279 | — | — |
| 2008-02-11 | $15.12 | $15.12 | 48,145 | — | — |
| 2008-02-08 | $15.21 | $15.21 | 30,425 | — | — |
| 2008-02-07 | $15.29 | $15.29 | 45,921 | — | — |
| 2008-02-06 | $15.43 | $15.43 | 36,937 | — | — |
| 2008-02-05 | $15.56 | $15.56 | 94,089 | — | — |
| 2008-02-04 | $15.91 | $15.91 | 126,170 | — | — |
| 2008-02-01 | $16.57 | $16.57 | 85,830 | — | — |
| 2008-01-31 | $15.60 | $15.60 | 50,822 | — | — |
| 2008-01-30 | $16.00 | $16.00 | 71,332 | — | — |
| 2008-01-29 | $15.91 | $15.91 | 77,662 | — | — |
| 2008-01-28 | $15.73 | $15.73 | 53,658 | — | — |
| 2008-01-25 | $15.60 | $15.60 | 54,316 | — | — |
| 2008-01-24 | $15.65 | $15.65 | 90,436 | — | — |
| 2008-01-23 | $15.12 | $15.12 | 146,907 | — | — |
| 2008-01-22 | $14.85 | $14.85 | 105,070 | — | — |
| 2008-01-18 | $15.12 | $15.12 | 56,199 | — | — |
| 2008-01-17 | $15.21 | $15.21 | 76,256 | — | — |
| 2008-01-16 | $15.65 | $15.65 | 99,398 | — | — |
| 2008-01-15 | $15.51 | $15.51 | 96,721 | — | — |
| 2008-01-14 | $16.35 | $16.35 | 117,707 | — | — |
| 2008-01-11 | $15.82 | $15.82 | 67,906 | — | — |
| 2008-01-10 | $16.09 | $16.09 | 39,727 | — | — |
| 2008-01-09 | $15.96 | $15.96 | 86,851 | — | — |
| 2008-01-08 | $15.91 | $15.91 | 108,224 | — | — |
| 2008-01-07 | $16.31 | $16.31 | 85,535 | — | — |
| 2008-01-04 | $16.26 | $16.26 | 244,808 | — | — |
| 2008-01-03 | $17.19 | $17.19 | 174,247 | — | — |
| 2008-01-02 | $18.07 | $18.07 | 86,806 | — | — |